嘉晶 (3016)-兆豐-城中券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	5	51.84	51.60	-5	383	-1.30%
2024/11/18	0	0.00	4	53.20	53.00	-4	406	-0.98%
2024/10/25	0	0.00	3	59.60	59.60	-3	543	-0.55%
2024/08/21	2	60.75	1	61.00	61.00	1	1,559	0.06%
2024/08/16	0	0.00	2	57.70	57.80	-2	1,535	-0.13%
2024/08/13	0	0.00	1	57.30	57.30	-1	1,564	-0.06%
2024/08/06	0	0.00	1	52.10	54.40	-1	1,556	-0.06%
2024/07/31	8	65.05	8	64.50	64.10	0	1,492	0.00%
2024/07/19	1	65.20	0	0.00	65.00	1	1,465	0.07%
2024/07/17	1	69.50	0	0.00	68.70	1	1,430	0.07%
2024/07/16	4	71.48	3	70.97	69.30	1	1,420	0.07%
2024/07/12	1	71.50	0	0.00	70.50	1	1,492	0.07%
2024/07/11	1	72.00	0	71.50	71.50	1	1,477	0.06%
2024/07/10	0	0.00	1	68.00	67.30	-1	1,392	-0.07%
2024/07/08	1	68.80	0	0.00	68.30	1	1,383	0.07%
2024/07/03	0	0.00	1	64.80	67.30	-1	1,242	-0.08%
2024/06/18	0	0.00	4	67.00	68.00	-4	1,255	-0.32%
2024/06/14	0	0.00	11	64.90	67.80	-11	1,216	-0.90%
2024/05/30	1	62.00	0	0.00	62.50	1	1,617	0.06%
2024/05/29	1	62.30	0	0.00	62.80	1	1,614	0.06%
2024/05/28	1	63.30	8	63.30	63.40	-7	1,602	-0.44%
2024/05/17	1	61.00	0	0.00	61.30	1	1,539	0.06%
2024/05/10	0	0.00	2	59.50	59.90	-2	1,538	-0.13%
2024/05/09	2	59.75	0	0.00	59.00	2	1,540	0.13%
2024/04/26	0	0.00	1	61.40	61.50	-1	1,497	-0.07%
2024/04/18	0	0.00	100	63.55	61.20	-100	1,414	-7.07%
2024/04/17	100	62.40	0	0.00	62.40	100	1,307	7.65%
2024/04/09	0	0.00	1	59.60	60.10	-1	1,174	-0.09%
2024/04/08	0	0.00	1	59.90	59.50	-1	1,171	-0.09%
2024/04/03	1	60.80	0	0.00	60.80	1	1,164	0.09%
2024/04/01	11	61.79	0	0.00	61.50	11	1,133	0.97%
2024/03/28	0	0.00	3	59.40	59.30	-3	1,038	-0.29%
2024/03/26	15	57.94	0	0.00	57.00	15	1,004	1.49%
2024/03/21	5	57.20	0	0.00	57.70	5	973	0.51%
2024/03/13	8	62.48	8	60.55	60.00	0	922	0.00%
2024/03/12	13	60.31	9	62.07	61.70	4	861	0.46%
2024/03/11	0	0.00	1	60.40	61.90	-1	617	-0.16%
2024/03/04	2	54.30	0	0.00	54.20	2	461	0.43%
2024/02/29	0	0.00	2	53.90	54.20	-2	462	-0.43%
2024/02/23	0	0.00	2	54.80	54.00	-2	461	-0.43%
2024/01/29	0	0.00	0	57.30	57.10	0	450	0.00%
2023/12/08	0	0.00	1	62.30	62.00	-1	450	-0.22%
2023/11/30	1	64.10	0	0.00	65.30	1	431	0.23%
2023/11/17	0	0.00	2	61.30	61.30	-2	393	-0.51%
2023/11/16	1	60.80	1	61.50	60.70	0	389	0.00%
2023/11/15	2	61.00	0	0.00	61.00	2	392	0.51%
2023/08/16	0	0.00	1	57.20	57.20	-1	1,308	-0.08%
2023/07/28	0	0.00	2	68.30	67.70	-2	1,223	-0.16%
2023/07/26	0	0.00	1	64.60	64.60	-1	1,204	-0.08%
2023/07/25	0	0.00	1	65.90	66.10	-1	1,199	-0.08%
2023/07/24	2	66.10	0	0.00	65.70	2	1,204	0.17%
2023/07/21	1	68.00	0	0.00	67.90	1	1,184	0.08%
2023/07/20	1	69.00	1	67.90	69.00	0	1,190	0.00%
2023/07/19	0	0.00	2	67.10	67.00	-2	1,184	-0.17%
2023/07/17	0	0.00	2	71.00	70.80	-2	1,183	-0.17%
2023/07/14	0	0.00	2	71.15	71.50	-2	1,150	-0.17%
2023/07/13	1	73.50	0	0.00	71.00	1	1,122	0.09%
2023/07/12	1	70.60	0	0.00	72.30	1	1,078	0.09%
2023/07/11	1	73.90	4	73.80	72.20	-3	1,012	-0.30%
2023/07/10	5	67.06	10.5	68.72	69.70	-5.5	836	-0.66%
2023/07/06	2	64.95	0	0.00	64.60	2	722	0.28%
2023/06/28	0	0.00	1	63.70	63.30	-1	674	-0.15%
2023/06/26	0.2	64.50	0	0.00	63.60	0.2	678	0.03%
2023/06/14	0	0.00	0.3	67.10	67.30	-0.3	673	-0.04%
2023/06/13	1	66.40	0	0.00	65.20	1	663	0.15%
2023/06/06	0.1	64.60	0	0.00	63.70	0.1	663	0.02%
2023/06/05	1	68.50	0	0.00	66.00	1	661	0.15%
2023/05/31	0.3	64.30	1	64.40	63.60	-0.7	691	-0.10%
2023/05/22	1	63.40	0	0.00	63.80	1	707	0.14%
2023/05/19	0	0.00	0.3	63.50	63.40	-0.3	708	-0.04%
2023/05/15	0	0.00	1	61.40	61.20	-1	714	-0.14%
2023/05/10	0	0.00	0	62.80	63.00	0	735	0.00%
2023/05/05	1	64.20	1	64.00	64.00	0	756	0.00%
2023/05/02	0.3	64.80	0	0.00	64.60	0.3	790	0.04%
2023/04/25	0	0.00	2	61.95	62.10	-2	776	-0.26%
2023/04/21	5	65.94	4	64.83	64.50	1	756	0.13%
2023/04/20	1	67.70	0	0.00	67.60	1	729	0.14%
2023/04/17	1.2	70.15	0	0.00	71.50	1.2	705	0.17%
2023/04/13	2	70.00	0	0.00	69.90	2	680	0.29%
2023/03/31	0	0.00	1	71.10	71.10	-1	672	-0.15%
2023/03/28	2	71.50	0	0.00	71.30	2	687	0.29%
2023/03/27	1	72.00	0	0.00	72.00	1	689	0.14%
2023/03/24	0	0.00	6	73.03	73.00	-6	695	-0.86%
2023/03/23	3	72.53	3	72.50	72.50	0	690	0.00%
2023/03/20	0	0.00	0.1	72.10	71.60	-0.1	690	-0.01%
2023/03/15	0	0.00	1	71.10	70.20	-1	698	-0.14%
2023/03/14	0.1	70.00	0	0.00	69.60	0.1	709	0.01%
2023/03/13	4	69.65	0	0.00	70.30	4	710	0.56%
2023/03/10	1	71.10	20	71.62	71.10	-19	712	-2.67%
2023/03/07	2	73.50	0	0.00	73.40	2	738	0.27%
2023/03/03	2	72.10	0	0.00	71.90	2	712	0.28%
2023/03/02	2	74.00	0	0.00	73.50	2	673	0.30%
2023/02/20	0	0.00	1	76.50	77.80	-1	740	-0.14%
2023/02/16	0	0.00	3	76.50	76.60	-3	804	-0.37%
2023/02/03	14	78.97	14	78.03	78.00	0	937	0.00%
2023/02/02	1	78.70	0	0.00	79.20	1	946	0.11%
2023/01/17	0	0.00	1	72.50	72.00	-1	953	-0.10%
2023/01/13	1	72.10	0	71.80	71.30	1	982	0.10%
2023/01/11	0	0.00	3	74.10	74.10	-3	997	-0.30%
2023/01/06	0	0.00	1	72.20	72.90	-1	1,054	-0.09%
2022/12/19	0	0.00	2	73.60	73.60	-2	1,504	-0.13%
2022/12/01	2	81.30	2	81.70	81.90	0	1,939	0.00%
2022/11/28	1	77.10	0	0.00	77.30	1	1,963	0.05%
2022/11/18	0	0.00	1	79.70	78.20	-1	2,111	-0.05%
2022/11/17	5	78.50	40	78.83	79.30	-35	2,151	-1.63%
2022/11/15	44	77.66	15	78.80	78.50	29	2,266	1.28%
2022/11/14	0.2	75.78	10	76.10	76.20	-9.8	2,348	-0.42%
2022/11/11	20	78.17	0	0.00	75.00	20	2,388	0.84%
2022/11/10	0.1	74.45	0	0.00	74.30	0.1	2,360	0.00%
2022/11/09	20	74.90	20.1	75.40	75.00	-0.1	2,369	0.00%
2022/11/07	0	0.00	0.1	72.25	72.40	-0.1	2,357	-0.01%
2022/11/03	0	0.00	0	70.60	71.20	0	2,386	0.00%
2022/11/02	0.1	70.20	0	0.00	70.60	0.1	2,407	0.00%
2022/10/31	0	68.80	0	0.00	69.00	0	2,399	0.00%
2022/10/27	5	69.00	5	68.90	69.00	0	2,392	0.00%
2022/10/24	0	0.00	2	69.10	68.00	-2	2,407	-0.08%
2022/10/19	0	0.00	0.1	70.80	69.00	-0.1	2,428	0.00%
2022/10/18	6	71.00	6	69.90	70.10	0	2,428	0.00%
2022/10/14	1	70.50	3	69.67	70.50	-2	2,444	-0.08%
2022/10/13	1	68.90	5	68.70	66.10	-4	2,491	-0.16%
2022/10/11	0.1	72.60	0	0.00	71.50	0.1	2,471	0.00%
2022/10/06	0.1	78.60	0	0.00	78.60	0.1	2,518	0.00%
2022/10/05	7	79.04	7	77.00	77.60	0	2,515	0.00%
2022/10/04	5	74.90	5	76.90	77.60	0	2,490	0.00%
2022/09/29	1	71.40	0	0.00	70.40	1	2,511	0.04%
2022/09/28	3	76.83	0	0.00	71.60	3	2,500	0.12%
2022/09/27	1	78.50	0	0.00	78.50	1	2,480	0.04%
2022/09/26	1	81.70	1	80.80	79.50	0	2,484	0.00%
2022/09/23	4.1	87.55	2	85.00	84.40	2.1	2,494	0.08%
2022/09/22	1	88.70	1	89.20	90.40	0	2,456	0.00%
2022/09/21	1	87.80	1	88.10	88.10	0	2,433	0.00%
2022/09/16	2	88.00	1	87.60	87.60	1	2,424	0.04%
2022/09/15	1	91.00	0	0.00	89.50	1	2,436	0.04%
2022/09/14	2	89.10	0	0.00	91.40	2	2,451	0.08%
2022/09/13	0	0.00	3	92.03	90.70	-3	2,455	-0.12%
2022/09/12	6	90.33	25	89.97	89.60	-19	2,384	-0.80%
2022/09/07	0	0.00	1	79.70	80.30	-1	2,370	-0.04%
2022/09/06	0	0.00	1	81.50	80.70	-1	2,376	-0.04%
2022/09/02	10	86.85	0	0.00	87.40	10	2,367	0.42%
2022/08/30	1.1	88.68	3	88.73	89.30	-1.9	2,390	-0.08%
2022/08/29	2	87.40	0	0.00	87.40	2	2,394	0.08%
2022/08/24	10	92.75	0	0.00	89.20	10	2,369	0.42%
2022/08/23	7	92.40	5	92.16	92.10	2	2,370	0.08%
2022/08/22	3	92.27	4	93.13	93.00	-1	2,363	-0.04%
2022/08/16	0	0.00	2	86.20	85.90	-2	2,170	-0.09%
2022/08/15	5	86.50	0	0.00	86.50	5	2,193	0.23%
2022/08/12	0	0.00	1	84.50	84.70	-1	2,209	-0.05%
2022/08/11	1	85.00	0.1	85.20	83.60	0.9	2,261	0.04%
2022/08/09	3	82.97	1	83.40	82.60	2	2,366	0.08%
2022/08/08	3	80.50	0	0.00	80.50	3	2,424	0.12%
2022/08/03	0	0.00	8	77.73	77.40	-8	2,654	-0.30%
2022/08/02	0	80.30	0	0.00	79.00	0	2,716	0.00%
2022/07/26	0	0.00	1	81.40	81.40	-1	2,754	-0.04%
2022/07/22	0	0.00	1	84.90	83.30	-1	2,765	-0.04%
2022/07/20	7.1	83.39	6	84.35	83.40	1.1	2,798	0.04%
2022/07/18	1	80.70	0	0.00	81.10	1	2,794	0.04%
2022/07/15	1	80.30	0.1	80.96	80.80	0.9	2,787	0.03%
2022/07/14	0	0.00	1.1	77.93	79.90	-1.1	2,744	-0.04%
2022/07/13	1	78.50	1	77.50	77.50	0	2,751	0.00%
2022/07/08	10	82.35	10	78.85	78.90	0	2,761	0.00%
2022/07/04	3	78.10	3	77.17	78.70	0	2,789	0.00%
2022/06/30	0	86.70	0	0.00	83.80	0	2,766	0.00%
2022/06/23	5	89.20	5	90.30	90.00	0	3,085	0.00%
2022/06/21	0.1	92.50	0	0.00	93.50	0.1	3,596	0.00%
2022/06/20	1	91.00	0	0.00	88.20	1	3,649	0.03%
2022/06/17	0	0.00	1	94.40	94.70	-1	3,686	-0.03%
2022/06/15	1	103.00	1	104.00	100.50	0	4,103	0.00%
2022/06/14	1	101.50	0	0.00	103.50	1	4,666	0.02%
2022/06/13	0	0.00	1	101.50	103.00	-1	5,179	-0.02%
2022/06/02	0	0.00	1	106.00	105.00	-1	6,065	-0.02%
2022/05/31	4	104.25	0	0.00	104.00	4	6,049	0.07%
2022/05/30	2	103.00	6	102.58	103.50	-4	6,035	-0.07%
2022/05/26	0	0.00	1	100.50	98.90	-1	6,030	-0.02%
2022/05/25	1	101.50	0	0.00	100.50	1	6,052	0.02%
2022/05/24	0	0.00	3	97.70	97.30	-3	6,064	-0.05%
2022/05/23	6	100.50	8	100.20	99.40	-2	6,059	-0.03%
2022/05/20	4	98.93	7	99.54	99.40	-3	6,054	-0.05%
2022/05/19	8	99.30	4	100.00	100.50	4	6,052	0.07%
2022/05/18	6	101.00	4	99.73	98.90	2	6,030	0.03%
2022/05/17	1	98.20	1.2	96.93	99.10	-0.2	5,948	0.00%
2022/05/16	6	97.92	10	96.30	96.10	-4	5,933	-0.07%
2022/05/13	1	97.00	1.1	97.25	96.30	-0.1	5,885	0.00%
2022/05/12	9	96.94	5	93.76	92.20	4	5,845	0.07%
2022/05/11	3	95.23	2	95.60	96.00	1	5,884	0.02%
2022/05/10	3	92.00	3	91.17	93.60	0	5,851	0.00%
2022/05/09	1	90.00	1	88.10	88.10	0	5,823	0.00%
2022/05/06	1.2	92.93	1	92.80	92.80	0.2	5,852	0.00%
2022/05/05	0.5	95.90	0	0.00	95.90	0.5	5,881	0.01%
2022/04/27	0	0.00	2	90.65	92.10	-2	5,941	-0.03%
2022/04/26	0.2	96.03	3	95.00	95.00	-2.9	5,904	-0.05%
2022/04/25	1	96.10	3	96.23	95.50	-2	5,911	-0.03%
2022/04/22	1.4	101.87	0	0.00	101.00	1.4	5,907	0.02%
2022/04/19	1	107.00	1	106.50	106.50	0	6,020	0.00%
2022/04/15	0.1	106.50	2	106.00	105.50	-1.9	6,120	-0.03%
2022/04/14	0.1	109.00	1	109.00	109.00	-0.9	6,212	-0.01%
2022/04/13	1	109.00	0	0.00	109.00	1	6,242	0.02%
2022/04/11	1	113.00	2	108.75	106.00	-1	6,312	-0.02%
2022/04/08	0	0.00	2	108.50	108.50	-2	6,311	-0.03%
2022/04/06	3.1	112.19	0	0.00	112.00	3.1	6,349	0.05%
2022/04/01	3.3	114.02	1	115.00	116.00	2.3	6,389	0.04%
2022/03/31	2.1	118.00	1	117.50	117.50	1.1	6,384	0.02%
2022/03/29	5	119.30	1	118.50	118.50	4	6,436	0.06%
2022/03/28	1	119.00	9	119.28	120.50	-8	6,405	-0.12%
2022/03/25	24	125.17	18	124.69	119.50	6	6,349	0.09%
2022/03/24	12	123.54	2	122.00	125.50	10	5,990	0.17%
2022/03/23	6	123.25	7	123.43	122.00	-1	6,054	-0.02%
2022/03/22	3	123.00	3	123.00	123.50	0	6,362	0.00%
2022/03/21	31	123.90	28	125.30	124.50	3	6,365	0.05%
2022/03/18	17	124.70	18	121.69	125.00	-1	6,294	-0.02%
2022/03/17	15	123.13	14	123.29	123.00	1	6,183	0.02%
2022/03/16	19	116.63	9	118.17	115.00	10	5,906	0.17%
2022/03/15	26	114.19	27.1	111.80	114.00	-1.1	5,459	-0.02%
2022/03/14	23.1	108.90	22	108.73	109.00	1.1	4,994	0.02%
2022/03/11	33	104.50	36	108.71	104.50	-3	4,864	-0.06%
2022/03/10	0	0.00	2	110.00	110.00	-2	4,718	-0.04%
2022/03/09	1	100.00	4	100.38	100.00	-3	4,718	-0.06%
2022/03/08	5	102.50	7	100.07	98.40	-2	4,766	-0.04%
2022/03/07	6	100.92	6	101.25	101.00	0	4,775	0.00%
2022/03/04	2	110.00	2	108.25	107.00	0	4,872	0.00%
2022/03/03	7	108.43	7	108.07	108.50	0	5,013	0.00%
2022/03/02	1	108.50	0	0.00	109.00	1	5,048	0.02%
2022/02/25	1	105.50	0	0.00	106.50	1	5,221	0.02%
2022/02/24	6	102.25	7	100.64	100.00	-1	5,761	-0.02%
2022/02/22	7	107.07	5	106.00	105.50	2	6,989	0.03%
2022/02/21	1	109.00	1	110.50	110.50	0	8,313	0.00%
2022/02/18	4	112.25	5	112.00	111.50	-1	9,087	-0.01%
2022/02/16	3	114.00	3	113.00	113.00	0	9,759	0.00%
2022/02/15	3	113.50	3	112.00	112.00	0	9,835	0.00%
2022/02/14	7	113.00	3	112.00	112.00	4	9,922	0.04%
2022/02/11	1	118.00	4	118.50	118.00	-3	9,939	-0.03%
2022/02/10	4	115.50	0	0.00	114.50	4	9,912	0.04%
2022/02/09	1	115.50	2	116.25	116.00	-1	10,043	-0.01%
2022/02/08	0	0.00	1	112.00	112.50	-1	10,253	-0.01%
2022/01/26	1	111.00	3	110.50	111.50	-2	10,638	-0.02%
2022/01/25	4	113.25	6	112.17	111.00	-2	11,292	-0.02%
2022/01/24	0	0.00	11	115.41	115.50	-11	11,581	-0.09%
2022/01/21	3	117.00	3	114.50	113.50	0	11,898	0.00%
2022/01/20	7	118.86	8	118.75	118.50	-1	11,940	-0.01%
2022/01/19	3	117.50	5	119.10	120.00	-2	12,013	-0.02%
2022/01/18	4	122.25	3	120.50	120.50	1	12,389	0.01%
2022/01/17	4	120.25	5	123.00	123.00	-1	12,488	-0.01%
2022/01/14	1	118.00	3	119.17	120.50	-2	12,605	-0.02%
2022/01/13	5	119.70	6	120.25	120.00	-1	12,797	-0.01%
2022/01/12	6	123.75	6	122.50	122.50	0	12,857	0.00%
2022/01/11	6	123.50	6	122.00	122.00	0	13,014	0.00%
2022/01/07	1	127.50	22	124.95	125.00	-21	13,160	-0.16%
2022/01/06	0	0.00	1	129.50	129.50	-1	13,123	-0.01%
2022/01/05	3	131.67	12	133.04	130.00	-9	13,149	-0.07%
2022/01/04	4	137.25	6	138.17	137.50	-2	13,135	-0.02%
2021/12/29	1	136.50	3.3	138.44	136.00	-2.3	13,255	-0.02%
2021/12/28	1.2	135.17	1	135.50	135.00	0.2	13,264	0.00%
2021/12/27	1	137.00	7	136.43	136.50	-6	13,275	-0.05%
2021/12/24	1	133.50	1	134.00	132.50	0	13,296	0.00%
2021/12/23	5	137.10	5	135.30	134.00	0	13,322	0.00%
2021/12/22	1	134.00	3	131.67	131.00	-2	13,277	-0.02%
2021/12/21	10	131.00	0	0.00	132.50	10	13,353	0.07%
2021/12/20	0	0.00	1	133.50	132.50	-1	13,692	-0.01%
2021/12/17	20	134.03	10	134.85	132.00	10	13,819	0.07%
2021/12/16	26	142.77	17	144.26	141.00	9	14,213	0.06%
2021/12/15	0	0.00	1	134.50	136.50	-1	13,899	-0.01%
2021/12/14	0	0.00	2	131.00	133.00	-2	13,906	-0.01%
2021/12/10	3	136.17	4	138.38	137.00	-1	13,669	-0.01%
2021/12/09	15	145.70	9	147.11	142.50	6	13,430	0.04%
2021/12/08	7	151.29	5	152.80	150.50	2	13,402	0.01%
2021/12/07	5	147.50	7	149.14	147.50	-2	13,471	-0.01%
2021/12/06	4	150.63	11	150.14	150.00	-7	13,556	-0.05%
2021/12/03	13	152.73	25	153.16	153.00	-12	13,616	-0.09%
2021/12/02	5	150.00	10	149.25	148.00	-5	13,592	-0.04%
2021/11/30	9	147.00	4	151.13	146.00	5	13,653	0.04%
2021/11/29	4	149.25	11.1	148.40	148.50	-7.1	13,839	-0.05%
2021/11/26	30.1	139.68	10.4	139.62	140.00	19.7	13,757	0.14%
2021/11/25	6.4	142.11	16	143.09	146.00	-9.6	13,765	-0.07%
2021/11/24	50	140.54	23.5	140.20	145.50	26.5	13,763	0.19%
2021/11/23	9	142.06	8.5	143.61	135.50	0.5	13,751	0.00%
2021/11/22	12	147.00	23	146.61	149.00	-11	13,594	-0.08%
2021/11/19	7	141.07	6	139.25	143.00	1	12,777	0.01%
2021/11/18	39	128.82	39	128.87	130.00	0	12,539	0.00%
2021/11/17	14	119.00	19	121.47	127.50	-5	11,358	-0.04%
2021/11/16	11	111.59	74	115.61	116.00	-63	10,703	-0.59%
2021/11/15	22	100.27	4	103.50	105.50	18	10,283	0.18%
2021/11/12	0	0.00	3	99.10	98.00	-3	10,110	-0.03%
2021/11/11	2	99.50	0.1	98.00	98.00	1.9	10,074	0.02%
2021/11/10	3	97.27	1.1	97.25	97.00	1.9	10,002	0.02%
2021/11/09	12	97.96	2	97.25	96.20	10	9,974	0.10%
2021/11/08	9	98.31	4.2	97.71	96.60	4.8	9,905	0.05%
2021/11/05	4	105.50	2.4	104.67	101.50	1.6	9,816	0.02%
2021/11/04	6	103.50	5	103.60	102.00	1	9,625	0.01%
2021/11/03	7.4	103.86	7	107.71	103.50	0.4	9,584	0.00%
2021/11/02	20.4	106.20	12	110.88	107.00	8.4	9,378	0.09%
2021/11/01	8	102.44	6	101.00	104.50	2	8,770	0.02%
2021/10/29	15	98.27	15.1	97.44	95.30	-0.1	8,593	0.00%
2021/10/28	3	94.77	2.6	94.18	94.70	0.4	8,313	0.00%
2021/10/27	2.5	94.39	2	93.55	94.30	0.5	8,304	0.01%
2021/10/26	16	95.82	4.1	96.44	92.90	11.9	8,334	0.14%
2021/10/25	7	95.26	3	94.70	94.70	4	8,093	0.05%
2021/10/22	5	95.80	8	95.31	96.30	-3	8,230	-0.04%
2021/10/21	8	95.81	17	96.36	93.00	-9	8,367	-0.11%
2021/10/20	2	94.50	2	93.15	94.50	0	8,523	0.00%
2021/10/19	4	92.63	19	92.61	93.20	-15	8,626	-0.17%
2021/10/18	21	90.16	8	91.16	92.00	13	8,907	0.15%
2021/10/15	11	87.09	3	87.27	87.40	8	9,479	0.08%
2021/10/14	1	83.30	5	84.30	85.00	-4	10,159	-0.04%
2021/10/13	6	84.15	4	85.88	84.20	2	10,360	0.02%
2021/10/12	4	87.28	2	86.90	87.50	2	10,411	0.02%
2021/10/08	5	86.48	5	86.16	86.50	0	10,592	0.00%
2021/10/07	1	84.90	5	84.46	85.60	-4	10,742	-0.04%
2021/10/06	3	81.10	0	0.00	80.50	3	10,925	0.03%
2021/10/05	2.1	78.60	7	80.01	81.60	-4.9	11,096	-0.04%
2021/10/04	6	81.02	1	81.90	78.80	5	11,067	0.05%
2021/10/01	4	84.00	2	85.15	82.50	2	11,064	0.02%
2021/09/30	7	87.77	4	88.45	88.80	3	11,233	0.03%
2021/09/29	5	89.24	1	87.10	87.00	4	11,390	0.04%
2021/09/28	1	91.90	2	92.45	92.80	-1	11,362	-0.01%
2021/09/27	16	96.24	17	95.58	93.10	-1	11,275	-0.01%
2021/09/24	3	93.57	14	93.61	92.50	-11	10,931	-0.10%
2021/09/23	25	95.32	26	95.57	92.80	-1	10,775	-0.01%
2021/09/22	2	90.55	3	89.77	90.20	-1	10,249	-0.01%
2021/09/17	2	88.35	4	88.40	89.90	-2	10,192	-0.02%
2021/09/15	6	85.83	1	85.70	84.90	5	10,159	0.05%
2021/09/14	0	0.00	1	87.70	87.70	-1	10,194	-0.01%
2021/09/13	2	87.40	2	87.80	87.50	0	10,197	0.00%
2021/09/10	5	87.62	2	87.40	88.50	3	10,248	0.03%
2021/09/09	9.1	86.82	12	86.76	86.40	-2.9	10,371	-0.03%
2021/09/08	5	83.62	11	83.67	82.70	-6	10,309	-0.06%
2021/09/07	3	86.13	2.1	87.76	86.70	0.9	10,348	0.01%
2021/09/06	2	89.40	1	90.30	88.20	1	10,532	0.01%
2021/09/03	4	89.98	9	90.36	90.80	-5	10,487	-0.05%
2021/09/02	26	93.55	22	94.34	90.40	4	10,452	0.04%
2021/09/01	2	91.35	2	90.75	91.50	0	10,169	0.00%
2021/08/31	1	90.00	1	89.60	90.00	0	10,126	0.00%
2021/08/30	5	88.94	0	0.00	89.80	5	10,060	0.05%
2021/08/27	2	90.20	2	90.80	88.10	0	10,018	0.00%
2021/08/26	25	91.19	9	89.57	90.40	16	9,987	0.16%
2021/08/25	1	87.70	6	89.85	92.00	-5	9,599	-0.05%
2021/08/24	2	83.10	1	83.20	83.70	1	9,484	0.01%
2021/08/23	3.1	83.73	2	83.60	83.70	1.1	9,416	0.01%
2021/08/20	1	80.50	1	80.60	80.60	0	9,279	0.00%
2021/08/18	0	0.00	2	75.50	81.50	-2	9,166	-0.02%
2021/08/16	0	0.00	5	80.00	81.10	-5	9,155	-0.05%
2021/08/12	1	85.30	1	84.50	84.50	0	9,106	0.00%
2021/08/11	0	0.00	6	82.70	82.80	-6	9,120	-0.07%
2021/08/10	0	0.00	1	84.50	86.00	-1	9,082	-0.01%
2021/08/06	10	88.94	1	88.30	88.20	9	8,992	0.10%
2021/08/05	1	93.80	2	93.15	93.70	-1	8,885	-0.01%
2021/08/04	3	93.73	3	94.37	92.20	0	8,890	0.00%
2021/08/03	1	92.00	2	92.80	91.80	-1	8,790	-0.01%
2021/08/02	2	93.25	10	93.62	93.00	-8	8,720	-0.09%
2021/07/30	5	93.70	2	91.75	91.10	3	8,671	0.03%
2021/07/29	15	92.48	1	91.20	94.10	14	8,570	0.16%
2021/07/27	116	103.11	8	101.24	98.60	108	8,277	1.30%	大買/鉅額交易
2021/07/26	15	102.47	111	104.64	105.00	-96	8,030	-1.20%	大賣/
2021/07/23	7	97.93	6.1	98.75	97.80	0.9	7,672	0.01%
2021/07/22	13	100.59	6	99.72	101.00	7	7,498	0.09%
2021/07/21	6	97.55	13.5	98.51	100.50	-7.5	7,086	-0.11%
2021/07/20	28.5	95.49	27	96.36	91.50	1.5	6,461	0.02%
2021/07/19	1	89.10	2	91.00	91.00	-1	5,924	-0.02%
2021/07/15	6	82.33	29	82.28	84.50	-23	6,380	-0.36%
2021/07/14	28	85.31	2	83.75	85.70	26	6,458	0.40%
2021/07/13	2	86.05	5	85.40	80.50	-3	6,213	-0.05%
2021/07/12	1	84.60	5	80.00	82.50	-4	5,940	-0.07%
2021/07/07	0	0.00	1	79.80	79.30	-1	5,696	-0.02%
2021/07/06	5	77.60	2.4	78.07	77.70	2.6	5,513	0.05%
2021/07/05	0	0.00	3	73.90	74.90	-3	5,407	-0.06%
2021/07/02	2	71.50	0	0.00	71.30	2	5,566	0.04%
2021/06/30	1	72.40	0	0.00	72.00	1	5,975	0.02%
2021/06/29	2	74.30	2	75.40	73.00	0	5,962	0.00%
2021/06/25	0	0.00	1	73.70	72.70	-1	5,915	-0.02%
2021/06/24	0	0.00	2	73.40	73.30	-2	5,910	-0.03%
2021/06/22	0	0.00	15	71.53	71.60	-15	5,799	-0.26%
2021/06/21	0	0.00	2	72.10	72.00	-2	5,770	-0.03%
2021/06/18	30	75.57	12	77.05	75.20	18	5,731	0.31%
2021/06/17	0	0.00	1	71.30	72.70	-1	5,617	-0.02%
2021/06/16	2	72.00	2	73.90	71.30	0	5,565	0.00%
2021/06/15	11	73.18	10	71.99	72.90	1	5,439	0.02%
2021/06/11	0	0.00	1	67.90	67.70	-1	5,204	-0.02%
2021/06/10	7	67.83	0	0.00	67.20	7	5,203	0.13%
2021/06/09	6	67.42	0	0.00	66.70	6	5,152	0.12%
2021/06/08	10	67.05	1	67.90	66.50	9	5,133	0.18%
2021/06/07	0	0.00	2	66.90	66.50	-2	5,112	-0.04%
2021/06/03	10	68.70	0	0.00	68.10	10	5,064	0.20%
2021/06/02	0.4	67.60	0	0.00	66.80	0.4	4,966	0.01%
2021/05/31	0	0.00	2	67.50	66.90	-2	4,915	-0.04%
2021/05/28	3	67.07	0	0.00	66.90	3	4,890	0.06%
2021/05/27	1	66.60	0	0.00	66.60	1	4,853	0.02%
2021/05/26	1	65.80	0	0.00	66.00	1	4,831	0.02%
2021/05/25	21	66.76	21	67.07	66.30	0	4,791	0.00%
2021/05/18	0	0.00	10	56.73	60.10	-10	4,801	-0.21%
2021/05/17	18	55.09	8	55.30	54.80	10	4,787	0.21%
2021/05/13	2	59.95	1	60.80	60.10	1	4,732	0.02%
2021/05/12	15	64.20	16	65.04	60.00	-1	4,707	-0.02%
2021/05/07	0	0.00	2	70.10	71.90	-2	4,657	-0.04%
2021/05/04	1	72.00	1	69.00	71.90	0	4,678	0.00%
2021/04/28	2	79.70	0	0.00	79.50	2	4,665	0.04%
2021/04/26	2	82.70	0	0.00	82.20	2	4,781	0.04%
2021/04/23	11	82.50	11	83.44	82.50	0	4,805	0.00%
2021/04/22	3	82.07	8	82.16	78.50	-5	4,807	-0.10%
2021/04/21	8.1	86.45	17	85.85	84.00	-8.9	5,265	-0.17%
2021/04/20	15	78.55	30	80.86	82.80	-15	4,952	-0.30%
2021/04/19	12	75.08	0	0.00	75.30	12	4,723	0.25%
2021/04/16	5	75.30	0	0.00	73.90	5	4,777	0.10%
2021/04/13	2	77.15	2	76.65	76.00	0	4,802	0.00%
2021/04/09	1	78.80	1	78.00	78.00	0	4,752	0.00%
2021/04/08	1	82.40	11	81.37	80.00	-10	4,656	-0.21%
2021/04/07	10	78.16	53	79.38	77.30	-43	4,438	-0.97%
2021/04/06	7	75.43	4	74.70	77.60	3	4,318	0.07%
2021/03/31	1	72.70	1	71.60	71.10	0	4,134	0.00%
2021/03/30	0	0.00	1	72.10	72.40	-1	4,161	-0.02%
2021/03/29	1	70.90	3	71.57	71.40	-2	4,201	-0.05%
2021/03/25	2	70.30	0	0.00	70.30	2	4,248	0.05%
2021/03/24	1	71.20	0	0.00	70.90	1	4,266	0.02%
2021/03/23	5	73.10	18	70.67	71.00	-13	4,278	-0.30%
2021/03/22	21	73.21	4	72.73	72.00	17	4,235	0.40%
2021/03/11	0	0.00	1	69.50	69.40	-1	5,068	-0.02%
2021/03/10	0	0.00	22	67.76	67.40	-22	5,110	-0.43%
2021/03/08	21	67.30	0	0.00	67.30	21	5,405	0.39%
2021/03/04	2	68.25	0	0.00	68.30	2	5,610	0.04%
2021/02/26	1	69.80	0	0.00	70.00	1	5,646	0.02%
2021/02/25	2	71.40	0	0.00	71.10	2	5,736	0.03%
2021/02/24	0	0.00	1	73.60	71.50	-1	5,746	-0.02%
2021/02/23	1	72.40	0	0.00	72.50	1	5,822	0.02%
2021/02/22	1	74.10	2	73.35	73.90	-1	5,782	-0.02%
2021/02/05	4	66.60	0	0.00	66.50	4	5,664	0.07%
2021/02/01	0	0.00	4	66.60	66.30	-4	5,639	-0.07%
2021/01/29	2	68.20	0	0.00	67.40	2	5,620	0.04%
2021/01/28	0	0.00	1	69.60	69.50	-1	5,595	-0.02%
2021/01/27	1	71.00	0	0.00	71.60	1	5,570	0.02%
2021/01/26	0	0.00	1	71.00	69.40	-1	5,527	-0.02%
2021/01/25	2	70.35	0	0.00	70.50	2	5,501	0.04%
2021/01/22	0	0.00	10	71.40	72.00	-10	5,470	-0.18%
2021/01/21	1	72.80	1	71.70	71.30	0	5,449	0.00%
2021/01/20	4	74.58	3	73.90	72.70	1	5,396	0.02%
2021/01/19	1	79.80	2	76.80	76.70	-1	5,306	-0.02%
2021/01/18	0	0.00	1	79.00	79.20	-1	5,183	-0.02%
2021/01/15	0	0.00	7	78.49	77.70	-7	5,047	-0.14%
2021/01/14	77	78.78	7	79.47	79.10	70	4,829	1.45%
2021/01/13	5	73.98	8	76.04	77.60	-3	4,145	-0.07%
2021/01/11	0	0.00	16	71.58	72.10	-16	3,737	-0.43%
2021/01/08	4	69.05	0	0.00	69.90	4	3,682	0.11%
2021/01/06	15	70.30	1	69.20	69.10	14	3,722	0.38%
2021/01/05	0	0.00	2	71.10	71.10	-2	3,724	-0.05%
2020/12/31	1	71.80	0	0.00	71.10	1	3,665	0.03%
2020/12/30	1	72.70	0	0.00	71.80	1	3,652	0.03%
2020/12/29	3	73.00	10	74.00	72.70	-7	3,628	-0.19%
2020/12/28	1	73.10	7	73.60	72.80	-6	3,554	-0.17%
2020/12/25	11	72.65	0	0.00	72.30	11	3,491	0.32%
2020/12/24	2	71.40	5	71.64	71.50	-3	3,502	-0.09%
2020/12/23	1	72.40	0	0.00	71.70	1	3,515	0.03%
2020/12/21	3	69.77	0	0.00	70.00	3	3,500	0.09%
2020/12/18	11	70.75	4	70.83	70.90	7	3,502	0.20%
2020/12/17	17	69.81	15	70.20	70.10	2	3,506	0.06%
2020/12/15	0	0.00	13	71.19	70.80	-13	3,520	-0.37%
2020/12/14	3	73.80	1	74.80	73.70	2	3,552	0.06%
2020/12/10	1	75.30	1	75.80	75.00	0	3,479	0.00%
2020/12/09	1	75.10	12	71.35	74.70	-11	3,188	-0.35%
2020/12/08	7	69.30	20	69.60	69.00	-13	2,814	-0.46%
2020/12/07	20	67.70	1	68.10	68.00	19	2,787	0.68%
2020/12/04	0	0.00	1	67.90	67.60	-1	2,766	-0.04%
2020/12/03	13	68.83	64	69.17	68.00	-51	2,749	-1.85%
2020/12/02	1	68.30	1	67.90	67.20	0	2,673	0.00%
2020/12/01	0	0.00	22	68.48	67.00	-22	2,705	-0.81%
2020/11/30	90	68.61	12	67.68	67.10	78	2,687	2.90%
2020/11/27	0	0.00	2	65.60	65.60	-2	2,558	-0.08%
2020/11/26	0	0.00	7	64.57	65.60	-7	2,578	-0.27%
2020/11/20	10	64.40	16	64.33	64.40	-6	2,731	-0.22%
2020/11/18	7	61.70	0	0.00	61.80	7	2,782	0.25%
2020/11/05	0	0.00	2	61.20	60.90	-2	4,243	-0.05%
2020/11/03	1	60.80	2	59.80	60.90	-1	4,355	-0.02%
2020/11/02	14	59.06	8	59.55	59.10	6	4,391	0.14%
2020/10/30	3	60.23	0	0.00	59.70	3	4,468	0.07%
2020/10/29	1	60.50	10	61.20	61.20	-9	4,725	-0.19%
2020/10/28	10	60.50	0	0.00	60.30	10	4,808	0.21%
2020/10/20	10	64.30	0	0.00	64.40	10	5,173	0.19%
2020/10/15	5	66.54	0	0.00	66.30	5	5,756	0.09%
2020/10/06	0	0.00	1	67.60	66.50	-1	6,016	-0.02%
2020/09/28	0	0.00	3	65.00	64.70	-3	6,299	-0.05%
2020/09/25	0	0.00	1	66.60	65.00	-1	6,398	-0.02%
2020/09/23	0	0.00	1	70.30	69.60	-1	6,584	-0.02%
2020/09/22	1	70.70	0	0.00	70.30	1	6,623	0.02%
2020/09/17	0	0.00	1	72.30	72.70	-1	6,610	-0.02%
2020/09/16	0	0.00	1	70.90	70.90	-1	6,574	-0.02%
2020/09/14	1	69.80	2	69.70	69.70	-1	6,779	-0.01%
2020/09/09	1	69.80	1	69.60	69.50	0	6,968	0.00%
2020/09/08	0	0.00	1	69.20	68.90	-1	7,054	-0.01%
2020/09/07	5	72.00	3	71.60	69.20	2	7,134	0.03%
2020/09/02	0	0.00	2	70.30	70.30	-2	7,253	-0.03%
2020/08/28	3	72.73	3	71.47	70.00	0	7,943	0.00%
2020/08/27	2	71.90	0	0.00	71.80	2	7,937	0.03%
2020/08/26	1	70.00	0	0.00	71.30	1	7,961	0.01%
2020/08/21	116	66.63	3	66.87	69.70	113	8,266	1.37%	大買/鉅額交易
2020/08/20	2	68.95	117	68.81	68.80	-115	8,231	-1.40%	大賣/鉅額交易
2020/08/19	3	74.90	25	74.86	76.40	-22	8,499	-0.26%
2020/08/18	19	73.10	11	73.06	72.60	8	8,464	0.09%
2020/08/17	16	69.59	17	71.12	71.50	-1	8,361	-0.01%
2020/08/13	4	67.90	1	67.80	67.70	3	8,946	0.03%
2020/08/11	4	68.78	1	68.50	68.60	3	9,274	0.03%
2020/08/10	1	71.80	0	0.00	69.80	1	9,375	0.01%
2020/08/06	5	71.20	0	0.00	70.50	5	9,961	0.05%
2020/08/05	12	71.43	10	71.20	70.90	2	10,009	0.02%
2020/08/04	14	74.10	20	73.01	72.50	-6	10,068	-0.06%
2020/08/03	1	73.20	11	73.23	73.90	-10	9,941	-0.10%
2020/07/31	22	72.88	21	71.71	71.60	1	9,897	0.01%
2020/07/30	4	71.88	4	71.68	71.80	0	9,892	0.00%
2020/07/28	5	70.30	3	72.87	68.90	2	9,883	0.02%
2020/07/27	11	69.46	5	70.30	70.30	6	9,853	0.06%
2020/07/24	20	69.61	24	70.05	69.40	-4	9,833	-0.04%
2020/07/23	29	72.87	5	72.96	72.10	24	9,794	0.25%
2020/07/22	22	73.02	54	73.49	72.20	-32	9,635	-0.33%
2020/07/21	12	71.83	23	71.77	71.90	-11	9,399	-0.12%
2020/07/20	7	67.11	10	67.90	67.90	-3	9,275	-0.03%
2020/07/17	13	68.49	3	67.60	67.60	10	9,294	0.11%
2020/07/16	3	70.07	3	70.70	70.30	0	9,320	0.00%
2020/07/15	2	69.50	0	0.00	68.80	2	9,311	0.02%
2020/07/14	20	71.15	2	70.90	70.20	18	9,360	0.19%
2020/07/13	25	71.81	20	72.13	71.10	5	9,417	0.05%
2020/07/10	2	69.15	6	69.10	68.50	-4	9,488	-0.04%
2020/07/09	3	72.80	14	72.76	72.20	-11	9,451	-0.12%
2020/07/08	5	71.18	1	71.80	71.40	4	9,409	0.04%
2020/07/07	2	70.50	28	71.88	69.40	-26	9,378	-0.28%
2020/07/06	12	73.97	7	74.31	74.00	5	9,319	0.05%
2020/07/03	9	72.34	29	72.65	73.50	-20	9,301	-0.22%
2020/07/02	2	68.90	2	68.70	69.30	0	9,087	0.00%
2020/07/01	3	68.70	7	68.63	68.40	-4	9,123	-0.04%
2020/06/30	1	66.90	0	0.00	67.30	1	9,107	0.01%
2020/06/29	2	66.15	0	0.00	66.40	2	9,170	0.02%
2020/06/24	1	68.00	0	0.00	67.80	1	9,205	0.01%
2020/06/23	14	67.97	1	67.80	68.10	13	9,247	0.14%
2020/06/22	18	67.41	11	67.40	67.20	7	9,265	0.08%
2020/06/19	329	72.82	344	71.57	69.50	-15	9,296	-0.16%	大買/大賣/
2020/06/18	22	67.54	13	67.15	68.30	9	9,153	0.10%
2020/06/17	13	67.37	9	67.23	67.40	4	9,210	0.04%
2020/06/16	9	68.40	7	68.57	68.60	2	9,343	0.02%
2020/06/15	12	67.07	10	66.65	65.70	2	9,550	0.02%
2020/06/12	17	68.78	7	67.99	68.70	10	9,814	0.10%
2020/06/11	7	70.90	11	70.83	70.00	-4	10,020	-0.04%
2020/06/10	13	72.08	9	71.82	71.60	4	10,045	0.04%
2020/06/09	26	74.85	15	74.20	73.60	11	10,142	0.11%
2020/06/08	25	75.90	5	76.26	75.30	20	10,336	0.19%
2020/06/05	29	75.28	112	74.82	75.90	-83	10,545	-0.79%	大賣/
2020/06/04	112	74.95	45	75.58	74.90	67	10,688	0.63%	大買/
2020/06/03	3	71.00	3	71.80	71.80	0	10,240	0.00%
2020/06/02	19	71.45	8	70.29	70.80	11	10,227	0.11%
2020/06/01	18	70.98	6	70.35	70.30	12	10,262	0.12%
2020/05/29	29	69.11	21	68.60	69.50	8	10,258	0.08%
2020/05/28	30	70.02	252	69.62	68.30	-222	10,302	-2.15%	大賣/鉅額交易
2020/05/27	290	70.84	30	69.92	70.90	260	10,399	2.50%	大買/鉅額交易
2020/05/26	64	72.04	572	72.69	68.60	-508	10,187	-4.99%	大賣/鉅額交易
2020/05/25	520	70.82	42	70.31	71.00	478	9,764	4.90%	大買/鉅額交易
2020/05/22	22	64.07	23	64.12	64.60	-1	9,468	-0.01%
2020/05/21	37	63.27	44	63.56	64.00	-7	9,354	-0.07%
2020/05/20	27	59.34	32	60.10	61.40	-5	9,196	-0.05%
2020/05/19	3	57.57	4	58.45	57.50	-1	8,876	-0.01%
2020/05/18	15	58.56	64	57.55	57.00	-49	8,817	-0.56%
2020/05/15	16	57.31	15	57.57	59.00	1	8,657	0.01%
2020/05/14	20	56.78	412	56.92	56.20	-392	8,646	-4.53%	大賣/鉅額交易
2020/05/13	411	57.85	24	57.59	57.90	387	8,419	4.60%	大買/鉅額交易
2020/05/12	4	54.10	0	0.00	52.70	4	8,003	0.05%
2020/05/11	25	53.71	5	54.00	53.70	20	7,951	0.25%
2020/05/08	0	0.00	12	52.91	52.20	-12	7,818	-0.15%
2020/05/07	3	51.20	3	51.90	52.10	0	7,687	0.00%
2020/05/06	1	50.60	0	0.00	50.50	1	7,635	0.01%
2020/05/05	19	51.84	24	51.82	51.60	-5	7,574	-0.07%
2020/05/04	3	51.10	5	51.30	50.70	-2	7,541	-0.03%
2020/04/30	10	51.90	8	52.31	51.80	2	7,521	0.03%
2020/04/29	0	0.00	25	50.48	50.30	-25	7,461	-0.34%
2020/04/28	4	50.90	6	50.70	50.50	-2	7,456	-0.03%
2020/04/27	6	50.12	0	0.00	50.20	6	7,466	0.08%
2020/04/24	0	0.00	7	49.08	49.00	-7	7,437	-0.09%
2020/04/23	5	49.70	0	0.00	49.45	5	7,422	0.07%
2020/04/22	30	49.00	0	0.00	49.35	30	7,408	0.40%
2020/04/21	10	49.05	15	49.50	49.05	-5	7,432	-0.07%
2020/04/20	6	51.05	3	51.00	51.00	3	7,380	0.04%
2020/04/17	51	53.70	6	52.72	51.50	45	7,357	0.61%
2020/04/16	8	53.55	2	53.20	52.80	6	7,254	0.08%
2020/04/15	5	52.80	8	53.08	52.90	-3	7,124	-0.04%
2020/04/14	0	0.00	2	51.05	50.90	-2	6,927	-0.03%
2020/04/13	9	50.40	5	50.84	50.20	4	6,903	0.06%
2020/04/10	3	51.30	2	51.05	50.80	1	6,877	0.01%
2020/04/09	1	51.20	3	52.23	51.00	-2	6,942	-0.03%
2020/04/08	4	52.43	2	52.55	52.20	2	6,922	0.03%
2020/04/07	5	50.20	0	0.00	49.75	5	6,806	0.07%
2020/04/06	6	49.01	2	49.60	49.60	4	6,750	0.06%
2020/04/01	3	48.82	1	48.80	49.10	2	6,723	0.03%
2020/03/31	8	49.19	4	48.85	48.80	4	6,707	0.06%
2020/03/30	8	48.03	3	48.93	49.20	5	6,750	0.07%
2020/03/27	7	48.40	9	47.67	47.10	-2	6,684	-0.03%
2020/03/26	7	47.40	8	47.97	48.15	-1	6,617	-0.02%
2020/03/25	6	47.95	6	47.74	47.70	0	6,560	0.00%
2020/03/24	5	45.70	5	45.72	45.80	0	6,468	0.00%
2020/03/23	2	45.13	1	45.30	43.35	1	6,597	0.02%
2020/03/20	5	48.73	4	48.53	47.65	1	6,546	0.02%
2020/03/19	19	47.93	20	48.70	45.85	-1	6,402	-0.02%
2020/03/18	14	52.82	109	52.70	50.90	-95	6,097	-1.56%	大賣/
2020/03/17	112	51.94	22	51.75	52.00	90	5,771	1.56%	大買/
2020/03/16	4	51.05	5	51.36	49.50	-1	5,472	-0.02%
2020/03/13	10	49.69	7	50.00	51.90	3	5,321	0.06%
2020/03/12	8	51.84	10	52.95	51.00	-2	5,108	-0.04%
2020/03/11	8	54.51	856	54.02	54.20	-848	4,842	-17.51%	大賣/鉅額交易
2020/03/10	846	54.64	15	54.45	55.60	831	4,604	18.05%	大買/鉅額交易
2020/03/09	5	51.96	3	50.30	50.60	2	4,417	0.05%
2020/03/06	3	54.13	3	54.80	53.50	0	4,321	0.00%
2020/03/05	7	56.31	4	55.88	55.60	3	4,246	0.07%
2020/03/04	2	54.60	9	55.53	55.90	-7	4,081	-0.17%
2020/03/03	18	55.19	12	54.63	54.10	6	3,938	0.15%
2020/03/02	12	53.22	20	53.99	54.80	-8	3,701	-0.22%
2020/02/27	3	51.82	5	51.18	49.85	-2	3,438	-0.06%
2020/02/26	7	53.59	3	52.90	52.30	4	3,371	0.12%
2020/02/25	0	0.00	11	52.78	53.00	-11	3,290	-0.33%
2020/02/24	12	53.27	11	53.37	53.20	1	3,258	0.03%
2020/02/21	16	53.23	13	53.44	52.90	3	3,194	0.09%
2020/02/20	6	52.38	6	51.92	51.90	0	3,013	0.00%
2020/02/19	7	52.27	3	52.53	52.10	4	2,962	0.14%
2020/02/18	2	51.75	8	51.50	51.00	-6	2,879	-0.21%
2020/02/17	21.7	51.48	11	51.92	52.20	10.7	2,804	0.38%
2020/02/14	2	48.73	0	0.00	48.70	2	2,629	0.08%
2020/02/13	0	0.00	1	48.00	47.95	-1	2,615	-0.04%
2020/02/12	2	48.33	3	47.97	48.20	-1	2,682	-0.04%
2020/02/11	1	46.75	0	0.00	46.50	1	2,683	0.04%
2020/02/10	3	45.88	0	0.00	45.95	3	2,741	0.11%
2020/02/07	1	45.50	0	0.00	45.50	1	2,785	0.04%
2020/02/05	1	45.75	1	46.15	45.30	0	2,874	0.00%
2020/02/04	5	44.90	5	45.13	45.25	0	2,921	0.00%
2020/02/03	0	0.00	2	43.43	44.00	-2	3,018	-0.07%
2020/01/31	1	47.10	1	47.45	46.90	0	3,056	0.00%
2020/01/30	0	0.00	8	47.23	46.75	-8	3,309	-0.24%
2020/01/20	5	52.10	0	0.00	51.90	5	3,464	0.14%
2020/01/17	0	0.00	5	52.80	52.30	-5	3,659	-0.14%
2020/01/14	5	52.20	5	52.70	52.40	0	4,296	0.00%
2020/01/13	5	51.80	4	51.90	52.60	1	4,485	0.02%
2020/01/10	0	0.00	2	50.80	49.90	-2	4,564	-0.04%
2020/01/09	11	50.77	8	50.70	50.50	3	4,607	0.07%
2020/01/06	3	51.90	0	0.00	51.50	3	4,957	0.06%
2020/01/03	6	53.63	16	54.21	53.10	-10	4,942	-0.20%
2020/01/02	1	54.50	0	0.00	54.50	1	4,868	0.02%
2019/12/31	7	53.69	0	0.00	52.80	7	4,832	0.14%
2019/12/30	1	54.50	1	53.80	53.70	0	4,820	0.00%
2019/12/27	4	54.65	12	54.22	54.20	-8	4,815	-0.17%
2019/12/26	4	53.70	22	53.75	53.70	-18	4,774	-0.38%
2019/12/25	2	54.15	1	54.40	53.90	1	4,763	0.02%
2019/12/24	9	52.37	0	0.00	52.10	9	4,668	0.19%
2019/12/23	15	53.80	0	0.00	52.70	15	4,692	0.32%
2019/12/20	3	53.30	3	52.77	53.00	0	4,704	0.00%
2019/12/19	12	53.45	19	53.59	53.10	-7	4,745	-0.15%
2019/12/18	10	54.74	18	54.64	54.50	-8	4,752	-0.17%
2019/12/17	22	52.48	10	52.11	53.40	12	4,549	0.26%
2019/12/16	7	51.74	0	0.00	52.30	7	4,595	0.15%
2019/12/12	1	52.50	1	52.30	51.40	0	4,644	0.00%
2019/12/06	1	51.60	1	50.70	51.40	0	4,629	0.00%
2019/12/05	1	50.70	1	51.30	51.10	0	4,642	0.00%
2019/12/04	9	50.13	4	50.43	50.80	5	4,852	0.10%
2019/12/03	0	0.00	2	48.50	48.75	-2	4,839	-0.04%
2019/12/02	2	48.13	0	0.00	48.00	2	4,889	0.04%
2019/11/27	0	0.00	10	50.60	50.30	-10	5,215	-0.19%
2019/11/26	0	0.00	2	50.50	50.60	-2	5,416	-0.04%
2019/11/25	4	49.41	0	0.00	49.35	4	5,805	0.07%
2019/11/20	0.1	49.30	0	0.00	49.05	0.1	5,902	0.00%
2019/11/14	0.2	50.30	0	0.00	50.00	0.2	6,322	0.00%
2019/11/13	0	0.00	1	50.50	50.30	-1	6,429	-0.02%
2019/11/12	6	50.17	7	49.81	50.20	-1	6,442	-0.02%
2019/11/11	1	50.20	2	50.30	49.60	-1	6,432	-0.02%
2019/11/07	1	53.20	0	0.00	53.20	1	6,387	0.02%
2019/11/06	7	55.41	7	55.93	55.50	0	6,354	0.00%
2019/11/05	4	56.65	4	56.20	56.30	0	6,352	0.00%
2019/11/04	0	0.00	23	55.70	55.50	-23	6,333	-0.36%
2019/11/01	1	56.10	0	0.00	56.10	1	6,351	0.02%
2019/10/31	15	55.40	3	55.50	55.00	12	6,331	0.19%
2019/10/30	8	57.16	4	57.30	56.80	4	6,268	0.06%
2019/10/29	4	57.45	5	57.40	57.50	-1	6,275	-0.02%
2019/10/28	28	58.91	7	59.84	60.10	21	6,167	0.34%
2019/10/25	3	58.67	2	59.10	58.20	1	6,169	0.02%
2019/10/24	18	56.93	20	57.29	58.50	-2	6,089	-0.03%
2019/10/23	3	54.73	24	54.83	55.00	-21	6,007	-0.35%
2019/10/22	1	53.30	9	53.02	53.60	-8	6,029	-0.13%
2019/10/21	8	53.33	6	53.32	53.60	2	5,906	0.03%
2019/10/18	7	51.79	0	0.00	51.60	7	5,681	0.12%
2019/10/17	3	50.97	4	51.18	51.10	-1	5,579	-0.02%
2019/10/16	0	0.00	1	49.95	50.00	-1	5,555	-0.02%
2019/10/15	1	51.60	18	51.27	51.10	-17	5,499	-0.31%
2019/10/14	20	50.81	14	50.23	50.40	6	5,317	0.11%
2019/10/09	1	48.40	0	0.00	48.15	1	5,184	0.02%
2019/10/08	3	49.02	17	48.90	48.90	-14	5,185	-0.27%
2019/10/07	0	0.00	3	49.83	49.55	-3	5,192	-0.06%
2019/10/04	1	49.50	1	50.00	49.35	0	5,183	0.00%
2019/10/02	17	49.25	0	0.00	49.50	17	5,179	0.33%
2019/10/01	1	49.10	2	49.03	49.25	-1	5,189	-0.02%
2019/09/27	4	48.63	6	48.55	48.40	-2	5,174	-0.04%
2019/09/26	3	49.55	0	0.00	48.75	3	5,155	0.06%
2019/09/25	0	0.00	2	50.50	49.45	-2	5,135	-0.04%
2019/09/24	0	0.00	1	51.80	50.80	-1	5,122	-0.02%
2019/09/23	0	0.00	3	51.30	50.80	-3	5,061	-0.06%
2019/09/19	6	51.75	13	51.18	50.70	-7	5,067	-0.14%
2019/09/18	2	50.75	2	50.55	50.30	0	5,017	0.00%
2019/09/17	8	49.86	20	48.87	50.20	-12	5,007	-0.24%
2019/09/16	3	48.28	4	48.75	48.50	-1	4,973	-0.02%
2019/09/11	18	48.68	2	49.00	48.85	16	5,056	0.32%
2019/09/10	8	49.70	7	49.73	49.30	1	5,215	0.02%
2019/09/09	7	50.29	5	50.10	50.10	2	5,230	0.04%
2019/09/06	31	52.23	13.3	52.91	51.00	17.7	5,201	0.34%
2019/09/05	0	0.00	2	50.60	50.80	-2	4,915	-0.04%
2019/09/04	0	0.00	2	50.80	50.70	-2	4,896	-0.04%
2019/09/03	0	0.00	8	50.27	49.80	-8	4,872	-0.16%
2019/09/02	4	50.15	4	50.53	50.70	0	4,830	0.00%
2019/08/30	11	50.83	15	49.76	49.05	-4	4,748	-0.08%
2019/08/29	15	50.51	7	50.53	49.75	8	4,536	0.18%
2019/08/28	40	50.48	53	51.05	51.20	-13	4,330	-0.30%
2019/08/27	1	46.90	6	46.85	46.60	-5	3,927	-0.13%
2019/08/26	6	46.46	3	46.60	46.10	3	3,926	0.08%
2019/08/23	3	48.68	3	48.43	48.55	0	3,888	0.00%
2019/08/22	7	48.39	9	48.34	48.70	-2	3,837	-0.05%
2019/08/21	10	47.95	15	48.00	48.20	-5	3,744	-0.13%
2019/08/20	5	46.27	0	0.00	45.85	5	3,565	0.14%
2019/08/19	14	46.93	9	46.79	46.50	5	3,525	0.14%
2019/08/16	19	45.92	16	45.13	46.00	3	3,415	0.09%
2019/08/15	2	42.90	1	43.35	43.10	1	3,320	0.03%
2019/08/14	1	44.50	1	44.35	44.10	0	3,318	0.00%
2019/08/13	3	44.53	4	44.90	44.35	-1	3,326	-0.03%
2019/08/12	8	43.50	3	44.13	44.35	5	3,316	0.15%
2019/08/08	3	44.48	7	44.87	44.65	-4	3,293	-0.12%
2019/08/07	22	44.88	0	0.00	44.05	22	3,298	0.67%
2019/08/06	7	45.04	1	43.70	45.60	6	3,292	0.18%
2019/08/05	3	46.20	6	48.18	45.55	-3	3,274	-0.09%
2019/08/02	2	47.53	2	47.73	47.85	0	3,264	0.00%
2019/08/01	6	48.93	3	49.13	48.85	3	3,269	0.09%
2019/07/31	11	49.49	7	50.29	49.90	4	3,241	0.12%
2019/07/30	7	48.11	9	49.32	48.80	-2	3,154	-0.06%
2019/07/29	13	50.78	13	51.19	51.00	0	3,016	0.00%
2019/07/26	4	48.53	12	48.99	49.50	-8	2,828	-0.28%
2019/07/25	19	48.32	3	47.57	47.75	16	2,728	0.59%
2019/07/24	11	47.29	32	47.19	47.30	-21	2,551	-0.82%
2019/07/23	0	0.00	1	42.80	43.00	-1	2,356	-0.04%
2019/07/22	1	42.10	1	42.50	42.00	0	2,373	0.00%
2019/07/19	1	41.80	0	0.00	41.90	1	2,411	0.04%
2019/07/18	3	42.80	5	43.10	41.80	-2	2,443	-0.08%
2019/07/17	5	43.34	0	0.00	43.45	5	2,457	0.20%
2019/07/16	0	0.00	2	44.80	44.30	-2	2,589	-0.08%
2019/07/11	4	44.25	6	44.23	44.10	-2	2,750	-0.07%
2019/07/10	1	43.25	2	43.45	43.15	-1	2,746	-0.04%
2019/07/08	1	44.25	2	44.23	44.10	-1	2,762	-0.04%
2019/07/01	5	46.69	2	47.10	46.45	3	3,016	0.10%
2019/06/26	6	47.05	0	0.00	46.65	6	3,135	0.19%
2019/06/25	10	46.26	14	46.81	47.40	-4	3,187	-0.13%
2019/06/24	11	45.64	11	46.19	46.35	0	3,143	0.00%
2019/06/21	2	46.20	0	0.00	45.15	2	3,120	0.06%
2019/06/20	18	45.28	4	45.20	45.10	14	3,114	0.45%
2019/06/19	11	44.43	13	44.57	44.85	-2	3,132	-0.06%
2019/06/18	25	44.90	13	44.84	43.90	12	3,140	0.38%
2019/06/17	0	0.00	41	45.37	45.40	-41	3,036	-1.35%
2019/06/14	1	41.70	0	0.00	41.30	1	3,015	0.03%
2019/06/13	2	41.08	6	41.25	41.60	-4	3,053	-0.13%
2019/06/12	2	41.45	2	42.10	41.45	0	3,131	0.00%
2019/06/11	0	0.00	3	40.90	42.05	-3	3,266	-0.09%
2019/06/10	1	40.00	3	39.80	40.10	-2	3,327	-0.06%
2019/06/06	3	39.37	8	39.10	39.15	-5	3,519	-0.14%
2019/06/05	0	0.00	1	40.65	40.00	-1	3,554	-0.03%
2019/06/04	0	0.00	1	40.55	39.95	-1	3,617	-0.03%
2019/06/03	4	40.28	1	40.15	40.15	3	3,731	0.08%
2019/05/31	0	0.00	5	41.56	41.25	-5	3,847	-0.13%
2019/05/30	0	0.00	2	40.60	41.10	-2	3,905	-0.05%
2019/05/27	2	40.08	0	0.00	39.95	2	4,328	0.05%
2019/05/24	2	40.88	2	41.35	40.50	0	4,444	0.00%
2019/05/21	1	40.75	1	41.80	41.75	0	4,803	0.00%
2019/05/20	6	40.96	0	0.00	40.45	6	4,888	0.12%
2019/05/16	3	43.42	1	44.35	42.85	2	5,190	0.04%
2019/05/15	1	44.40	2	43.60	44.90	-1	5,358	-0.02%
2019/05/14	10	41.55	10	41.95	42.60	0	5,661	0.00%
2019/05/13	13	42.20	25	42.10	41.75	-12	6,030	-0.20%
2019/05/10	5	44.85	9	44.23	43.95	-4	6,201	-0.06%
2019/05/09	8	44.14	11	43.57	43.35	-3	6,303	-0.05%
2019/05/06	3	46.73	13	46.98	45.95	-10	6,893	-0.15%
2019/05/03	0	0.00	2	48.20	48.05	-2	6,914	-0.03%
2019/05/02	7	46.79	8	46.94	47.35	-1	6,911	-0.01%
2019/04/30	6	46.68	3	47.03	47.40	3	6,933	0.04%
2019/04/29	4	48.04	0	0.00	46.80	4	6,935	0.06%
2019/04/26	4	52.40	0	0.00	52.00	4	6,877	0.06%
2019/04/24	2	54.40	1	54.40	53.80	1	6,866	0.01%
2019/04/23	5	54.30	0	0.00	53.60	5	6,866	0.07%
2019/04/22	10	55.55	18	55.27	54.40	-8	6,906	-0.12%
2019/04/19	0	0.00	2	54.00	54.10	-2	6,807	-0.03%
2019/04/18	13	54.15	7	54.17	52.90	6	6,819	0.09%
2019/04/17	1	52.20	2	52.90	52.80	-1	6,807	-0.01%
2019/04/15	0	0.00	1	51.70	51.20	-1	6,913	-0.01%
2019/04/12	0	0.00	1	52.10	51.10	-1	7,052	-0.01%
2019/04/11	6	51.88	1	52.10	51.80	5	7,144	0.07%
2019/04/10	9	53.64	5	53.20	53.20	4	7,155	0.06%
2019/04/09	14	55.82	14	56.04	53.90	0	7,198	0.00%
2019/04/08	4	56.00	7	55.49	55.30	-3	7,265	-0.04%
2019/04/03	5	54.00	0	0.00	53.90	5	7,248	0.07%
2019/04/01	10	52.30	13	52.74	52.20	-3	7,341	-0.04%
2019/03/29	17	50.84	20	50.95	51.00	-3	7,319	-0.04%
2019/03/28	24	52.33	35	51.93	51.20	-11	7,491	-0.15%
2019/03/27	0	0.00	1	51.50	51.40	-1	7,705	-0.01%
2019/03/26	0.2	51.10	3	51.60	51.30	-2.8	7,947	-0.04%
2019/03/25	13	51.05	12	50.82	51.50	1	8,182	0.01%
2019/03/22	11	53.04	7	52.19	52.10	4	8,276	0.05%
2019/03/21	31.2	51.74	28	52.08	51.80	3.2	8,408	0.04%
2019/03/20	13	53.43	0	0.00	52.60	13	8,690	0.15%
2019/03/19	4	53.35	0	0.00	53.10	4	9,013	0.04%
2019/03/18	3	53.90	4	54.20	54.30	-1	9,060	-0.01%
2019/03/15	1	54.50	4	54.65	54.50	-3	9,239	-0.03%
2019/03/14	11	56.03	9	56.78	53.90	2	9,339	0.02%
2019/03/13	7	57.23	5	57.50	57.40	2	9,496	0.02%
2019/03/12	20	57.82	33	57.67	58.00	-13	9,746	-0.13%
2019/03/11	1	55.60	0	0.00	55.60	1	9,921	0.01%
2019/03/08	5	55.66	0	0.00	56.00	5	10,119	0.05%
2019/03/07	2	55.90	2	55.60	55.60	0	10,309	0.00%
2019/03/06	9	56.93	9	56.62	56.60	0	10,479	0.00%
2019/03/05	4	55.65	5	55.90	55.50	-1	10,982	-0.01%
2019/03/04	11	57.14	0	0.00	56.50	11	11,326	0.10%
2019/02/27	4	56.13	11	57.22	57.60	-7	11,445	-0.06%
2019/02/26	28	57.94	10	57.28	55.70	18	11,716	0.15%
2019/02/25	10	56.81	1	57.00	57.60	9	11,980	0.08%
2019/02/22	11	58.05	0	0.00	56.50	11	12,027	0.09%
2019/02/21	6	57.68	5	57.74	57.90	1	11,959	0.01%
2019/02/20	38	59.63	15	58.33	57.90	23	11,855	0.19%
2019/02/19	18	58.62	26	58.80	58.90	-8	11,804	-0.07%
2019/02/18	20	60.04	11	59.65	58.30	9	11,751	0.08%
2019/02/15	11	58.52	9	59.12	59.30	2	11,564	0.02%
2019/02/14	51	58.58	36	58.71	59.00	15	11,518	0.13%
2019/02/13	60	58.07	79	58.15	58.40	-19	11,407	-0.17%
2019/02/12	46	53.81	64	55.61	56.00	-18	11,139	-0.16%
2019/02/11	0	0.00	26	50.98	51.40	-26	10,961	-0.24%
2019/01/30	9	47.17	11	47.08	46.75	-2	10,938	-0.02%
2019/01/29	26	46.17	7	46.24	46.10	19	10,865	0.17%
2019/01/28	51	46.00	42	46.53	46.60	9	10,856	0.08%
2019/01/25	21	44.72	15	44.76	44.15	6	10,746	0.06%
2019/01/24	5	43.10	11	42.74	42.55	-6	10,850	-0.06%
2019/01/23	2	41.90	3	42.08	42.20	-1	10,938	-0.01%
2019/01/22	4	41.88	0	0.00	41.50	4	10,995	0.04%
2019/01/21	1	41.40	4	42.08	42.00	-3	11,097	-0.03%
2019/01/18	1	40.30	27	40.75	41.30	-26	11,108	-0.23%
2019/01/17	16	40.80	4	40.70	40.20	12	11,151	0.11%
2019/01/16	10	41.54	1	41.35	41.00	9	11,221	0.08%
2019/01/15	0	0.00	6	40.50	40.90	-6	11,225	-0.05%
2019/01/14	7	39.79	20	40.73	40.05	-13	11,304	-0.12%
2019/01/11	3	41.83	2	42.90	41.55	1	11,314	0.01%
2019/01/10	6	42.41	1	43.45	42.30	5	11,353	0.04%
2019/01/09	30	43.35	12	43.17	42.30	18	11,567	0.16%
2019/01/08	15	42.10	16	41.72	42.10	-1	11,704	-0.01%
2019/01/07	10	41.99	1	42.55	41.60	9	11,681	0.08%
2019/01/04	4	38.66	39	38.82	40.90	-35	11,672	-0.30%
2019/01/03	10	42.48	47	41.33	40.65	-37	11,580	-0.32%
2019/01/02	0	0.00	2	44.28	43.90	-2	11,551	-0.02%
2018/12/28	7	43.86	4	43.86	43.90	3	11,589	0.03%
2018/12/27	10	44.45	11	44.65	43.80	-1	11,642	-0.01%
2018/12/26	3	43.57	1	44.50	42.60	2	11,558	0.02%
2018/12/25	7	43.94	2	43.80	44.10	5	11,555	0.04%
2018/12/24	17	44.06	10	44.60	45.30	7	11,517	0.06%
2018/12/22	1	44.30	1	44.60	44.85	0	11,413	0.00%
2018/12/21	17	44.99	14	44.93	45.60	3	11,422	0.03%
2018/12/20	12	45.18	13	44.01	44.25	-1	11,273	-0.01%
2018/12/19	18	48.00	24	48.37	47.40	-6	11,019	-0.05%
2018/12/18	3	49.98	4	49.64	49.40	-1	10,927	-0.01%
2018/12/17	4	50.73	4	50.75	50.30	0	10,856	0.00%
2018/12/14	22	50.09	1	49.35	50.00	21	10,796	0.19%
2018/12/13	47	51.83	18	52.04	52.00	29	10,675	0.27%
2018/12/12	374	51.45	387	52.21	52.50	-13	10,400	-0.12%	大買/大賣/
2018/12/11	1	48.40	2	48.05	47.80	-1	10,099	-0.01%
2018/12/10	16	48.05	11	47.24	47.30	5	10,196	0.05%
2018/12/07	7	48.39	2	48.30	48.05	5	10,027	0.05%
2018/12/06	20	49.54	5	49.89	46.30	15	9,928	0.15%
2018/12/05	16	49.91	22.1	50.51	51.10	-6.1	9,676	-0.06%
2018/12/04	16	50.46	16	51.03	49.50	0	9,490	0.00%
2018/12/03	28	50.29	15	49.71	49.15	13	9,277	0.14%
2018/11/30	27	48.10	23	48.13	48.75	4	9,100	0.04%
2018/11/29	27	50.21	23	49.55	49.00	4	8,908	0.04%
2018/11/28	113	49.80	413	49.10	49.70	-300	8,699	-3.45%	大買/大賣/鉅額交易
2018/11/27	330	47.88	29	47.82	48.40	301	8,185	3.68%	大買/鉅額交易
2018/11/26	78	44.05	73	44.00	44.00	5	7,814	0.06%
2018/11/23	87	43.32	99	43.28	43.75	-12	7,721	-0.16%
2018/11/22	123	41.93	548	42.11	41.10	-425	7,406	-5.74%	大買/大賣/鉅額交易
2018/11/21	450	40.43	87	39.68	40.70	363	6,994	5.19%	大買/鉅額交易
2018/11/20	0	0.00	6	37.73	37.00	-6	6,942	-0.09%
2018/11/19	0	0.00	9	36.98	37.30	-9	6,999	-0.13%
2018/11/16	27	37.40	0	0.00	36.25	27	7,024	0.38%
2018/11/15	0	0.00	1	36.80	36.80	-1	7,052	-0.01%
2018/11/14	11	36.39	0	0.00	36.00	11	7,106	0.15%
2018/11/13	5	35.90	5	36.80	36.95	0	7,294	0.00%
2018/11/12	1	37.25	1	36.70	36.60	0	7,346	0.00%
2018/11/09	13	36.49	13	36.48	36.70	0	7,392	0.00%
2018/11/08	28	38.04	6	37.56	35.95	22	7,411	0.30%
2018/11/07	15	36.48	39	37.17	37.75	-24	7,311	-0.33%
2018/11/06	15	35.09	0	0.00	34.35	15	7,310	0.21%
2018/11/05	5	36.70	17	36.73	37.00	-12	7,338	-0.16%
2018/11/02	8	35.97	8	36.55	36.55	0	7,319	0.00%
2018/11/01	54	35.59	43	36.40	35.80	11	7,226	0.15%
2018/10/31	50	33.72	97	33.91	34.10	-47	6,952	-0.68%
2018/10/30	12	31.31	1	30.90	31.00	11	6,907	0.16%
2018/10/29	17	32.20	24	32.51	32.05	-7	7,100	-0.10%
2018/10/26	11	31.45	10	31.93	30.50	1	7,077	0.01%
2018/10/25	1	31.55	1	32.20	31.15	0	7,113	0.00%
2018/10/24	11	35.48	10	36.26	34.60	1	7,082	0.01%
2018/10/23	6	36.62	1	36.80	36.30	5	7,021	0.07%
2018/10/22	13	37.28	23	37.82	37.70	-10	7,058	-0.14%
2018/10/18	19	38.19	22	38.70	38.05	-3	7,152	-0.04%
2018/10/17	16	40.06	6	39.99	38.40	10	7,163	0.14%
2018/10/16	76	39.94	83	40.50	40.25	-7	7,007	-0.10%
2018/10/15	1	37.15	5	37.11	37.20	-4	6,976	-0.06%
2018/10/11	1	36.55	0	0.00	36.50	1	7,110	0.01%
2018/10/09	5	40.96	5	41.87	40.55	0	7,192	0.00%
2018/10/08	17	41.48	9	41.57	41.70	8	7,254	0.11%
2018/10/05	2	44.55	0	0.00	42.30	2	7,414	0.03%
2018/10/04	15	47.95	12	47.63	47.00	3	7,476	0.04%
2018/10/03	17	49.46	21	49.05	47.95	-4	8,046	-0.05%
2018/10/02	3	50.03	0	0.00	50.00	3	8,302	0.04%
2018/10/01	1	49.60	43	51.24	51.30	-42	8,430	-0.50%
2018/09/28	9	50.86	6	50.43	50.20	3	8,731	0.03%
2018/09/27	60	51.01	4	51.78	50.00	56	8,917	0.63%
2018/09/26	6	51.48	6	51.25	51.10	0	9,101	0.00%
2018/09/25	12	51.70	14	52.61	52.00	-2	9,178	-0.02%
2018/09/21	23	50.35	52.1	49.54	51.00	-29.1	9,161	-0.32%
2018/09/20	36	48.21	8	48.40	48.00	28	9,160	0.31%
2018/09/19	0	0.00	1	49.35	47.90	-1	9,256	-0.01%
2018/09/18	10	49.29	0	0.00	48.40	10	9,348	0.11%
2018/09/17	17	52.46	11	52.50	52.10	6	9,527	0.06%
2018/09/14	7	50.90	30	51.73	52.60	-23	9,645	-0.24%
2018/09/13	11	50.41	15	50.80	48.95	-4	9,580	-0.04%
2018/09/12	10	49.67	5.6	49.78	50.10	4.4	9,788	0.05%
2018/09/11	4	51.78	4	51.35	51.30	0	9,983	0.00%
2018/09/10	5	50.50	11	51.11	50.60	-6	10,091	-0.06%
2018/09/07	14	53.69	9	54.08	53.50	5	10,143	0.05%
2018/09/06	13	56.83	2	56.60	56.40	11	10,316	0.11%
2018/09/05	1	56.00	0	0.00	56.00	1	10,881	0.01%
2018/09/04	1	57.20	1	57.80	58.10	0	11,423	0.00%
2018/09/03	24	58.21	6	56.60	57.00	18	11,763	0.15%
2018/08/31	7	59.41	12	60.05	60.90	-5	12,007	-0.04%
2018/08/30	4	61.98	7	62.04	61.00	-3	12,203	-0.02%
2018/08/29	1	60.60	1	60.70	60.70	0	12,365	0.00%
2018/08/28	2	60.10	3	60.30	58.90	-1	12,638	-0.01%
2018/08/27	6	60.18	9	59.36	60.10	-3	12,903	-0.02%
2018/08/24	3	56.67	3	56.60	56.60	0	13,097	0.00%
2018/08/23	1	59.20	0	0.00	58.60	1	13,647	0.01%
2018/08/22	10	58.00	15	59.21	59.50	-5	14,211	-0.04%
2018/08/21	13	58.66	14	59.00	58.50	-1	14,867	-0.01%
2018/08/20	21	56.67	26	57.19	58.50	-5	15,105	-0.03%
2018/08/17	26	60.24	0	0.00	58.20	26	15,508	0.17%
2018/08/16	0	0.00	17	60.52	61.20	-17	15,624	-0.11%
2018/08/15	7	58.97	0	0.00	58.60	7	15,830	0.04%
2018/08/14	13	59.82	2	61.60	62.00	11	16,050	0.07%
2018/08/13	13	59.32	23	59.78	60.30	-10	16,266	-0.06%
2018/08/10	1	65.60	1	66.90	64.70	0	16,635	0.00%
2018/08/09	1	65.40	0	0.00	66.30	1	17,030	0.01%
2018/08/08	10	65.60	0	0.00	65.00	10	17,702	0.06%
2018/08/07	1	67.60	1	66.70	66.70	0	18,220	0.00%
2018/08/06	3	64.80	3	65.30	65.50	0	18,399	0.00%
2018/08/03	3	62.60	17	64.25	66.00	-14	18,632	-0.08%
2018/08/02	7	64.47	2	64.60	63.70	5	18,765	0.03%
2018/08/01	1	71.90	0	0.00	69.50	1	19,391	0.01%
2018/07/31	0	0.00	5	70.84	72.20	-5	19,736	-0.03%
2018/07/30	7	70.31	3	70.50	69.50	4	19,735	0.02%
2018/07/27	7	72.80	1	74.00	72.00	6	19,738	0.03%
2018/07/26	61	73.90	63	73.97	75.00	-2	19,731	-0.01%
2018/07/25	5	70.80	5	70.80	71.70	0	19,584	0.00%
2018/07/24	2	69.45	8	69.56	69.90	-6	19,513	-0.03%
2018/07/23	1	64.60	1	65.50	67.50	0	19,448	0.00%
2018/07/20	4	67.93	23	68.11	67.10	-19	19,381	-0.10%
2018/07/19	30	69.61	3	69.67	69.00	27	19,241	0.14%
2018/07/18	12	69.17	5	68.30	68.00	7	19,237	0.04%
2018/07/17	13	72.65	8	72.01	70.90	5	19,196	0.03%
2018/07/16	15	74.70	7	73.20	73.80	8	19,197	0.04%
2018/07/13	1	76.50	21	74.82	73.00	-20	19,302	-0.10%
2018/07/12	6	72.50	10	73.07	73.90	-4	19,122	-0.02%
2018/07/11	95	73.43	93	74.02	73.60	2	19,114	0.01%
2018/07/10	39	70.09	52	71.69	72.00	-13	18,611	-0.07%
2018/07/09	2	65.10	0	0.00	65.50	2	18,502	0.01%
2018/07/06	2	65.00	7	65.33	66.20	-5	18,359	-0.03%
2018/07/05	275	63.93	6	64.27	62.70	269	18,107	1.49%	大買/鉅額交易
2018/07/04	9	65.33	272	62.72	62.70	-263	17,898	-1.47%	大賣/鉅額交易
2018/07/03	1	69.80	2	70.90	69.60	-1	17,672	-0.01%
2018/07/02	3	71.97	0	0.00	69.10	3	17,580	0.02%
2018/06/29	3	70.30	3	70.43	72.80	0	17,458	0.00%
2018/06/28	2	69.20	1	71.00	69.50	1	17,295	0.01%
2018/06/27	8	72.88	9	72.61	73.40	-1	17,177	-0.01%
2018/06/26	28	73.47	30	74.79	72.00	-2	17,064	-0.01%
2018/06/25	16	73.20	4	72.35	71.20	12	16,820	0.07%
2018/06/22	5	77.26	2	78.05	76.50	3	16,652	0.02%
2018/06/21	18	79.82	19	80.64	80.90	-1	16,558	-0.01%
2018/06/20	10	78.94	10	80.27	76.40	0	16,374	0.00%
2018/06/19	10	84.03	20	83.40	84.00	-10	16,260	-0.06%
2018/06/15	8	84.11	5	83.84	83.20	3	16,243	0.02%
2018/06/14	18	83.69	22	84.30	83.20	-4	16,133	-0.02%
2018/06/13	142	87.74	21	83.82	82.90	121	15,957	0.76%	大買/鉅額交易
2018/06/12	106	86.98	423	88.53	89.50	-317	15,516	-2.04%	大買/大賣/鉅額交易
2018/06/11	334	80.88	127	80.07	81.40	207	14,963	1.38%	大買/大賣/鉅額交易
2018/06/08	20	70.31	54	72.96	74.00	-34	14,696	-0.23%
2018/06/07	44	72.05	8	71.24	70.50	36	14,445	0.25%
2018/06/06	19	70.19	24	71.23	71.50	-5	14,445	-0.03%
2018/06/05	50	65.95	45	67.52	67.80	5	14,387	0.03%
2018/06/04	1	72.50	10	72.80	72.80	-9	14,150	-0.06%
2018/06/01	3	70.83	6	71.38	69.90	-3	13,839	-0.02%
2018/05/31	50	76.54	21	77.57	70.70	29	13,541	0.21%
2018/05/30	29	71.58	42	71.46	74.10	-13	12,893	-0.10%
2018/05/29	129	70.68	95	72.50	68.80	34	12,268	0.28%	大買/
2018/05/28	2	63.95	366	63.40	66.90	-364	11,490	-3.17%	大賣/鉅額交易
2018/05/25	349	60.28	82	58.52	60.90	267	11,147	2.40%	大買/鉅額交易
2018/05/24	0	0.00	5	55.22	55.40	-5	10,510	-0.05%
2018/05/23	46	55.80	48	55.91	55.80	-2	10,294	-0.02%
2018/05/22	9	53.88	3	54.87	53.70	6	9,969	0.06%
2018/05/21	32	54.96	8	56.01	56.40	24	9,672	0.25%
2018/05/18	53	54.82	54	54.44	54.70	-1	9,332	-0.01%
2018/05/17	29	54.93	6	54.28	52.10	23	8,805	0.26%
2018/05/16	11	57.10	9	56.56	55.60	2	8,338	0.02%
2018/05/15	38	50.38	38	50.71	53.80	0	7,656	0.00%
2018/05/14	2	49.58	46	49.94	50.20	-44	7,091	-0.62%
2018/05/11	39	46.45	108	45.89	45.70	-69	6,824	-1.01%	大賣/
2018/05/10	159	45.73	62	45.06	46.20	97	6,511	1.49%	大買/
2018/05/09	30	43.10	43	43.42	43.65	-13	6,123	-0.21%
2018/05/08	133	39.92	141	40.25	40.90	-8	5,397	-0.15%	大買/大賣/
2018/05/07	4	36.30	8	36.73	37.20	-4	5,005	-0.08%
2018/05/04	0	0.00	4	35.95	35.80	-4	4,989	-0.08%
2018/04/23	3	38.27	5	38.50	37.60	-2	5,718	-0.03%
2018/04/20	10	37.83	10	38.05	37.95	0	5,696	0.00%
2018/04/19	8	37.83	37	39.43	39.15	-29	5,607	-0.52%
2018/04/18	11	36.87	3	36.80	36.30	8	5,362	0.15%
2018/04/17	13	37.98	0	0.00	36.15	13	5,317	0.24%
2018/04/16	0	0.00	4	38.65	39.10	-4	5,186	-0.08%
2018/04/13	4	38.38	5	39.00	38.00	-1	5,103	-0.02%
2018/04/11	0	0.00	1	36.60	37.10	-1	5,049	-0.02%
2018/04/10	0	0.00	5	36.60	36.05	-5	5,029	-0.10%
2018/04/09	0	0.00	6	35.90	36.25	-6	5,129	-0.12%
2018/04/03	0	0.00	3	35.70	36.10	-3	5,174	-0.06%
2018/04/02	11	35.71	5	35.80	35.55	6	5,186	0.12%
2018/03/30	2	36.90	0	0.00	36.70	2	5,279	0.04%
2018/03/29	8	36.56	12	36.71	36.35	-4	5,313	-0.08%
2018/03/28	0	0.00	8	36.20	36.00	-8	5,277	-0.15%
2018/03/27	1	36.55	0	0.00	36.65	1	5,265	0.02%
2018/03/26	20	36.15	2	36.20	36.00	18	5,266	0.34%
2018/03/23	2	36.15	10	35.93	35.80	-8	5,239	-0.15%
2018/03/22	13	37.54	9	37.75	37.30	4	5,174	0.08%
2018/03/21	29	38.52	15	38.43	36.90	14	5,022	0.28%
2018/03/20	0	0.00	36	36.78	37.40	-36	4,859	-0.74%
2018/03/19	10	36.88	5	36.40	36.40	5	4,784	0.10%
2018/03/16	4	36.30	17	36.51	35.80	-13	4,642	-0.28%
2018/03/15	2	35.43	0	0.00	35.45	2	4,510	0.04%
2018/03/14	57	35.66	0	0.00	35.25	57	4,483	1.27%
2018/03/13	3	35.43	3.2	35.23	36.00	-0.2	4,386	0.00%
2018/03/12	15	35.28	7	35.42	35.05	8	4,329	0.18%
2018/03/08	0	0.00	1	31.80	33.55	-1	3,992	-0.03%
2018/03/05	1	30.70	0	0.00	29.45	1	4,255	0.02%
2018/02/26	0	0.00	1	31.50	30.85	-1	4,705	-0.02%
2018/02/09	1	28.40	0	0.00	29.35	1	5,806	0.02%
2018/02/07	3	31.00	2	31.65	31.00	1	5,861	0.02%
2018/02/06	0.3	30.20	0	0.00	29.95	0.3	5,920	0.00%
2018/02/05	1	31.50	1	32.85	33.05	0	6,059	0.00%
2018/02/01	3	34.70	3	34.25	34.00	0	6,303	0.00%
2018/01/24	2	35.43	2	35.58	35.30	0	6,733	0.00%
2018/01/23	1	38.10	4	38.80	36.05	-3	6,868	-0.04%
2018/01/22	5	37.34	4	37.60	38.55	1	6,712	0.01%
2018/01/18	0	0.00	1	35.45	34.60	-1	7,073	-0.01%
2018/01/09	0	0.00	2	34.00	33.40	-2	7,408	-0.03%
2018/01/08	0	0.00	3	34.43	33.80	-3	7,617	-0.04%
2018/01/05	0	0.00	1	35.45	35.40	-1	7,643	-0.01%
2018/01/04	0	0.00	5	34.35	35.00	-5	7,698	-0.06%
2018/01/03	3	34.73	1.4	34.95	34.60	1.6	7,660	0.02%
2018/01/02	0	0.00	1	32.90	33.35	-1	7,565	-0.01%